ブリッジコンサルティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,364 | 1,367 | 1,350 | 1,363 | +13 | +1% | 700 |
| 2024/04/22 | 1,355 | 1,372 | 1,343 | 1,350 | -17 | -1.2% | 1,200 |
| 2024/04/19 | 1,387 | 1,387 | 1,328 | 1,367 | -26 | -1.9% | 5,300 |
| 2024/04/18 | 1,380 | 1,393 | 1,368 | 1,393 | +15 | +1.1% | 5,500 |
| 2024/04/17 | 1,381 | 1,381 | 1,363 | 1,378 | -16 | -1.1% | 2,500 |
| 2024/04/16 | 1,352 | 1,394 | 1,350 | 1,394 | +34 | +2.5% | 6,500 |
| 2024/04/15 | 1,375 | 1,388 | 1,360 | 1,360 | -12 | -0.9% | 3,000 |
| 2024/04/12 | 1,346 | 1,372 | 1,346 | 1,372 | +24 | +1.8% | 4,100 |
| 2024/04/11 | 1,341 | 1,366 | 1,341 | 1,348 | +8 | +0.6% | 3,800 |
| 2024/04/10 | 1,351 | 1,369 | 1,340 | 1,340 | -11 | -0.8% | 5,800 |
| 2024/04/09 | 1,374 | 1,374 | 1,351 | 1,351 | -20 | -1.5% | 5,100 |
| 2024/04/08 | 1,373 | 1,388 | 1,371 | 1,371 | +7 | +0.5% | 1,600 |
| 2024/04/05 | 1,393 | 1,395 | 1,362 | 1,364 | -42 | -3% | 6,500 |
| 2024/04/04 | 1,409 | 1,411 | 1,401 | 1,406 | +3 | +0.2% | 4,800 |
| 2024/04/03 | 1,434 | 1,457 | 1,397 | 1,403 | -31 | -2.2% | 6,500 |
| 2024/04/02 | 1,451 | 1,460 | 1,434 | 1,434 | -38 | -2.6% | 5,900 |
| 2024/04/01 | 1,508 | 1,508 | 1,443 | 1,472 | -36 | -2.4% | 8,900 |
| 2024/03/29 | 1,560 | 1,560 | 1,508 | 1,508 | -42 | -2.7% | 6,600 |
| 2024/03/28 | 1,481 | 1,599 | 1,481 | 1,550 | +69 | +4.7% | 16,600 |
| 2024/03/27 | 1,501 | 1,504 | 1,466 | 1,481 | +10 | +0.7% | 4,000 |
| 2024/03/26 | 1,520 | 1,535 | 1,466 | 1,471 | -49 | -3.2% | 7,600 |
| 2024/03/25 | 1,526 | 1,526 | 1,504 | 1,520 | -7 | -0.5% | 2,300 |
| 2024/03/22 | 1,506 | 1,527 | 1,493 | 1,527 | +24 | +1.6% | 2,600 |
| 2024/03/21 | 1,450 | 1,509 | 1,450 | 1,503 | +63 | +4.4% | 8,800 |
| 2024/03/19 | 1,437 | 1,450 | 1,427 | 1,440 | -2 | -0.1% | 3,700 |
| 2024/03/18 | 1,422 | 1,443 | 1,415 | 1,442 | +20 | +1.4% | 5,400 |
| 2024/03/15 | 1,420 | 1,444 | 1,413 | 1,422 | -6 | -0.4% | 6,200 |
| 2024/03/14 | 1,466 | 1,476 | 1,428 | 1,428 | -38 | -2.6% | 6,300 |
| 2024/03/13 | 1,521 | 1,526 | 1,411 | 1,466 | -46 | -3% | 16,500 |
| 2024/03/12 | 1,510 | 1,540 | 1,455 | 1,512 | -8 | -0.5% | 11,500 |
| 2024/03/11 | 1,500 | 1,577 | 1,500 | 1,520 | +22 | +1.5% | 21,400 |
| 2024/03/08 | 1,560 | 1,560 | 1,480 | 1,498 | -64 | -4.1% | 9,000 |
| 2024/03/07 | 1,648 | 1,650 | 1,520 | 1,562 | -86 | -5.2% | 16,000 |
| 2024/03/06 | 1,681 | 1,688 | 1,641 | 1,648 | +7 | +0.4% | 25,200 |
| 2024/03/05 | 1,780 | 1,813 | 1,604 | 1,641 | -119 | -6.8% | 124,000 |
| 2024/03/04 | 1,760 | 1,760 | 1,760 | 1,760 | +300 | +20.5% | 17,600 |
| 2024/03/01 | 1,458 | 1,464 | 1,445 | 1,460 | -9 | -0.6% | 6,200 |
| 2024/02/29 | 1,463 | 1,469 | 1,460 | 1,469 | +7 | +0.5% | 4,400 |
| 2024/02/28 | 1,460 | 1,496 | 1,460 | 1,462 | +5 | +0.3% | 6,300 |
| 2024/02/27 | 1,460 | 1,465 | 1,450 | 1,457 | -3 | -0.2% | 5,400 |
| 2024/02/26 | 1,460 | 1,474 | 1,444 | 1,460 | +9 | +0.6% | 4,800 |
| 2024/02/22 | 1,450 | 1,493 | 1,440 | 1,451 | -25 | -1.7% | 33,300 |
| 2024/02/21 | 1,486 | 1,505 | 1,468 | 1,476 | -110 | -6.9% | 20,400 |
| 2024/02/20 | 1,565 | 1,601 | 1,562 | 1,586 | +27 | +1.7% | 6,000 |
| 2024/02/19 | 1,491 | 1,560 | 1,491 | 1,559 | +98 | +6.7% | 6,100 |
| 2024/02/16 | 1,482 | 1,485 | 1,450 | 1,461 | -14 | -0.9% | 5,000 |
| 2024/02/15 | 1,599 | 1,599 | 1,445 | 1,475 | -120 | -7.5% | 15,300 |
| 2024/02/14 | 1,626 | 1,644 | 1,580 | 1,595 | -57 | -3.5% | 7,900 |
| 2024/02/13 | 1,680 | 1,725 | 1,633 | 1,652 | -327 | -16.5% | 21,200 |
| 2024/02/09 | 1,950 | 1,995 | 1,940 | 1,979 | +10 | +0.5% | 9,100 |
251～
300
件表示中 / 454件
類似銘柄と比較する
現在ご覧いただいている「ブリッジコン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブリッジコン | 118,000円 | +20.5% | -35.1% | 0.00% | 22.96倍 | 2.28倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| ＳＤエンター | 27,600円 | +1.7% | -2.4% | 0.00% | 246.43倍 | 1.68倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| ハウテレビ | 180,200円 | +27.0% | -89.0% | 0.00% | 90.78倍 | 1.87倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| ａｎｆａｃ | 21,600円 | - | - | 0.00% | - | 2.29倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| ＭＨグループ | 20,600円 | +3.9% | +15.4% | 0.24% | 158.46倍 | 4.35倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
